Grupo Hotelero Santa Fe SAB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 3.500 | 3.500 | 3.480 | 3.500 | 3.189 | 20,728 |
| 2024-05-28 | 3.450 | 3.510 | 3.450 | 3.500 | 3.189 | 47,690 |
| 2024-05-27 | 3.470 | 3.470 | 3.390 | 3.470 | 3.162 | 9,608 |
| 2024-05-24 | 3.480 | 3.480 | 3.450 | 3.480 | 3.171 | 3,167 |
| 2024-05-23 | 3.500 | 3.500 | 3.500 | 3.500 | 3.189 | 99,907 |
| 2024-05-22 | 3.450 | 3.500 | 3.410 | 3.500 | 3.189 | 76,228 |
| 2024-05-21 | 3.410 | 3.500 | 3.400 | 3.500 | 3.189 | 7,487 |
| 2024-05-20 | 3.510 | 3.510 | 3.450 | 3.510 | 3.198 | 10,834 |
| 2024-05-17 | 3.460 | 3.510 | 3.460 | 3.510 | 3.198 | 5,377 |
| 2024-05-16 | 3.480 | 3.480 | 3.410 | 3.410 | 3.107 | 8,762 |
| 2024-05-15 | 3.510 | 3.510 | 3.510 | 3.510 | 3.198 | 0 |
| 2024-05-14 | 3.510 | 3.510 | 3.480 | 3.510 | 3.198 | 11,624 |
| 2024-05-13 | 3.550 | 3.550 | 3.480 | 3.510 | 3.198 | 17,758 |
| 2024-05-10 | 3.430 | 3.590 | 3.430 | 3.590 | 3.271 | 878 |
| 2024-05-09 | 3.580 | 3.700 | 3.390 | 3.400 | 3.098 | 20,773 |
| 2024-05-08 | 3.580 | 3.580 | 3.460 | 3.500 | 3.189 | 12,395 |
| 2024-05-07 | 3.600 | 3.700 | 3.590 | 3.590 | 3.271 | 9,115,468 |
| 2024-05-06 | 3.550 | 3.550 | 3.550 | 3.550 | 3.234 | 0 |
| 2024-05-03 | 3.460 | 3.600 | 3.460 | 3.550 | 3.234 | 8,461 |
| 2024-05-02 | 3.450 | 3.540 | 3.450 | 3.450 | 3.143 | 4,185 |
| 2024-04-30 | 3.540 | 3.540 | 3.460 | 3.540 | 3.225 | 1,922 |
| 2024-04-29 | 3.580 | 3.700 | 3.550 | 3.620 | 3.298 | 4,943 |
| 2024-04-26 | 3.580 | 3.580 | 3.580 | 3.580 | 3.262 | 169 |
| 2024-04-25 | 3.600 | 3.620 | 3.600 | 3.620 | 3.298 | 5,885 |
| 2024-04-24 | 3.630 | 3.630 | 3.620 | 3.620 | 3.298 | 704 |
| 2024-04-23 | 3.670 | 3.670 | 3.670 | 3.670 | 3.344 | 731 |
| 2024-04-22 | 3.670 | 3.670 | 3.670 | 3.670 | 3.344 | 147 |
| 2024-04-19 | 3.670 | 3.670 | 3.670 | 3.670 | 3.344 | 0 |
| 2024-04-18 | 3.670 | 3.670 | 3.670 | 3.670 | 3.344 | 0 |
| 2024-04-17 | 3.700 | 3.700 | 3.660 | 3.670 | 3.344 | 4,450,746 |
| 2024-04-16 | 3.720 | 3.720 | 3.720 | 3.720 | 3.389 | 0 |
| 2024-04-15 | 3.720 | 3.720 | 3.720 | 3.720 | 3.389 | 454 |
| 2024-04-12 | 3.800 | 3.800 | 3.800 | 3.800 | 3.462 | 0 |
| 2024-04-11 | 3.800 | 3.800 | 3.800 | 3.800 | 3.462 | 0 |
| 2024-04-10 | 3.800 | 3.800 | 3.800 | 3.800 | 3.462 | 0 |
| 2024-04-09 | 3.700 | 3.800 | 3.700 | 3.800 | 3.462 | 7,005,325 |
| 2024-04-08 | 3.710 | 3.800 | 3.710 | 3.800 | 3.462 | 2,192 |
| 2024-04-05 | 3.700 | 3.730 | 3.680 | 3.730 | 3.398 | 1,737 |
| 2024-04-04 | 3.700 | 3.700 | 3.700 | 3.700 | 3.371 | 0 |
| 2024-04-03 | 3.730 | 3.730 | 3.700 | 3.700 | 3.371 | 1,393 |
| 2024-04-02 | 3.730 | 3.730 | 3.730 | 3.730 | 3.398 | 2,063 |
| 2024-04-01 | 3.730 | 3.730 | 3.730 | 3.730 | 3.398 | 905 |
| 2024-03-27 | 3.720 | 3.730 | 3.720 | 3.730 | 3.398 | 2,808 |
| 2024-03-26 | 3.730 | 3.730 | 3.730 | 3.730 | 3.398 | 0 |
| 2024-03-25 | 3.730 | 3.750 | 3.730 | 3.730 | 3.398 | 4,970 |
| 2024-03-22 | 3.650 | 3.730 | 3.650 | 3.730 | 3.398 | 5,087 |
| 2024-03-21 | 3.730 | 3.730 | 3.730 | 3.730 | 3.398 | 0 |
| 2024-03-20 | 3.600 | 3.750 | 3.600 | 3.730 | 3.398 | 2,272 |
| 2024-03-19 | 3.600 | 3.680 | 3.600 | 3.680 | 3.353 | 5,806 |
| 2024-03-15 | 3.680 | 3.680 | 3.670 | 3.670 | 3.344 | 1,829 |
| 2024-03-14 | 3.710 | 3.710 | 3.640 | 3.640 | 3.316 | 4,860 |
| 2024-03-13 | 3.690 | 3.700 | 3.550 | 3.600 | 3.280 | 17,343 |
| 2024-03-12 | 3.690 | 3.750 | 3.690 | 3.700 | 3.371 | 3,386,192 |
| 2024-03-11 | 3.690 | 3.700 | 3.690 | 3.690 | 3.362 | 6,434 |
| 2024-03-08 | 3.760 | 3.760 | 3.760 | 3.760 | 3.426 | 1,440 |
| 2024-03-07 | 3.750 | 3.800 | 3.750 | 3.760 | 3.426 | 3,090 |
| 2024-03-06 | 3.700 | 3.700 | 3.690 | 3.690 | 3.362 | 4,161 |
| 2024-03-05 | 3.690 | 3.700 | 3.690 | 3.700 | 3.371 | 1,050 |
| 2024-03-04 | 3.700 | 3.700 | 3.690 | 3.690 | 3.362 | 5,562 |
| 2024-03-01 | 3.670 | 3.670 | 3.670 | 3.670 | 3.344 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-25 | 0.4170 MXN |
| 2023-05-29 | 0.9797 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.